22:36:38 EST Tue 30 Nov 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-11-30ZLVS36.5037.1335.2435.62-1.6415,395,016133,80535.6935.85
2021-11-29ZLVS37.9638.49537.2037.26-0.6110,207,22086,93337.5037.57
2021-11-26ZLVS37.3337.9836.6137.87-2.1415,314,790100,17937.3737.70
2021-11-25ZLVS39.5040.5639.3640.010.200040.7141.13
2021-11-24ZLVS39.5040.5639.3640.010.204,948,59743,68640.7141.13
2021-11-23ZLVS40.9941.1839.6139.81-0.826,024,59249,75939.7039.96
2021-11-22ZLVS39.0040.99338.6740.632.379,256,68878,68441.0041.02
2021-11-19ZLVS38.0238.78537.8238.26-0.299,714,22645,29338.1838.49
2021-11-18ZLVS39.3339.4038.1338.55-0.746,434,67951,97438.4138.60
2021-11-17ZLVS40.2440.7139.0139.29-1.355,941,56249,91239.2539.40
2021-11-16ZLVS41.5441.5539.8840.64-0.706,741,60651,26540.5640.72
2021-11-15ZLVS39.9441.53539.9441.341.647,205,99158,10441.2641.38
2021-11-12ZLVS39.5439.8339.1039.700.206,666,93541,93139.7039.74
2021-11-11ZLVS39.9240.3639.4539.50-0.546,331,62153,12739.6140.80
2021-11-10ZLVS40.8341.58539.81540.04-1.047,938,17557,19340.0040.55
2021-11-09ZLVS41.5841.83540.6541.08-0.495,634,99449,14041.0041.15
2021-11-08ZLVS43.09543.2341.45541.57-1.078,227,13668,55541.4341.56
2021-11-05ZLVS41.7442.9541.3742.642.9014,583,560112,34642.9042.98
2021-11-04ZLVS41.2741.3339.7239.74-1.345,899,48851,90839.7739.84
2021-11-03ZLVS40.9041.4940.3241.080.386,082,56855,21141.1041.50
2021-11-02ZLVS40.5940.7439.9440.70-0.325,125,06053,14640.9441.15
2021-11-01ZLVS38.8841.0538.32541.022.216,788,66160,16740.5641.05
2021-10-29ZLVS39.7540.5038.6838.81-0.938,832,07667,19938.7538.88
2021-10-28ZLVS40.1940.2139.1939.74-0.566,823,99252,74639.6039.96
2021-10-27ZLVS39.1040.9938.8140.301.2710,585,82581,95540.3040.89
2021-10-26ZLVS38.6639.7438.590139.031.046,871,69254,62339.2939.43
2021-10-25ZLVS38.2938.6037.7137.99-0.017,048,62347,27037.8038.49
2021-10-22ZLVS38.6538.7937.8138.00-0.776,508,19153,88237.9238.00
2021-10-21ZLVS38.7239.4838.3438.77-0.7513,876,86769,98838.6038.69
2021-10-20ZLVS40.5540.9039.25239.52-0.7810,669,29680,38038.6038.74
2021-10-19ZLVS40.2140.3539.7140.300.265,403,31440,24640.7541.00
2021-10-18ZLVS40.1140.5839.5740.04-0.065,243,18344,03339.7440.07
2021-10-15ZLVS40.6641.0240.0340.10-0.275,367,27942,39840.0240.15
2021-10-14ZLVS40.5740.8839.9640.370.325,939,53046,00140.4540.66
2021-10-13ZLVS40.0540.1539.3140.05-0.185,515,19049,83540.1540.43
2021-10-12ZLVS39.2840.578939.0940.231.1410,443,12573,58140.1740.18
2021-10-11ZLVS38.2239.9938.2039.090.8710,367,94476,42039.4739.58
2021-10-08ZLVS37.3438.3237.0538.221.108,133,15265,06938.1338.22
2021-10-07ZLVS37.1437.6936.6637.120.3712,755,81976,58237.2337.25
2021-10-06ZLVS37.1037.4336.5236.75-0.7211,977,62769,28536.9537.15
2021-10-05ZLVS37.10538.001436.7037.470.567,631,35353,26637.4337.55
2021-10-04ZLVS38.0938.3536.7136.91-1.277,120,87155,43836.8837.02
2021-10-01ZLVS37.2838.40537.0738.181.588,118,99467,13038.2638.37
2021-09-30ZLVS36.5837.0636.2236.600.206,684,24753,16736.6036.68
2021-09-29ZLVS37.4037.56536.38536.40-0.908,328,17264,58536.4536.54
2021-09-28ZLVS37.9038.5237.2137.30-0.606,471,09857,25537.3238.43
2021-09-27ZLVS36.9138.5836.8637.901.0010,832,70183,86137.7537.90
2021-09-24ZLVS37.3038.1436.6036.88-0.4012,205,21687,63436.9036.97
2021-09-23ZLVS36.5837.7336.3237.281.1610,392,43982,51937.2537.39
2021-09-22ZLVS35.8736.876835.8636.120.5312,400,77089,75436.2036.47
2021-09-21ZLVS37.9238.3435.5935.59-2.1015,590,030106,70535.4735.59
2021-09-20ZLVS36.9038.2636.7137.69-0.4814,696,821103,83937.5037.69
2021-09-17ZLVS37.4438.2737.4438.170.6517,756,94499,68037.9137.92
2021-09-16ZLVS37.0937.7936.4537.52-0.5322,181,849144,75237.4637.50
2021-09-15ZLVS36.5538.2836.1538.05-0.6630,354,053176,77337.6037.90
2021-09-14ZLVS39.3039.8136.9338.71-4.1851,804,787282,76038.8138.88
2021-09-13ZLVS42.0243.117541.7342.891.056,248,44856,78043.4643.47
2021-09-10ZLVS43.8544.0041.8441.84-1.837,062,36863,70741.7741.90
2021-09-09ZLVS43.8944.51543.5143.67-0.274,539,90440,95743.6243.75
2021-09-08ZLVS44.8445.519943.4743.94-0.996,849,04055,34943.5643.89
2021-09-07ZLVS43.4545.1842.9744.931.807,479,77760,05044.8145.00
2021-09-06ZLVS43.7844.0142.8543.13-0.880042.7543.13
2021-09-03ZLVS43.7844.0142.8543.13-0.885,755,17240,46342.7543.13
2021-09-02ZLVS44.2044.7543.79544.01-0.115,238,14743,96644.0044.15
2021-09-01ZLVS45.1345.3644.0844.12-0.497,444,70350,20844.0144.12
2021-08-31ZLVS43.6544.8143.4744.611.179,638,42365,00544.8044.99